New World Department Store China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.270	0.270	0.265	0.265	0.265	12,000
2026-07-24	0.275	0.280	0.270	0.275	0.275	408,192
2026-07-23	0.275	0.280	0.270	0.280	0.280	408,192
2026-07-22	0.270	0.280	0.270	0.280	0.280	15,300
2026-07-21	0.280	0.280	0.270	0.280	0.280	14,000
2026-07-20	0.270	0.280	0.265	0.280	0.280	461,000
2026-07-17	0.275	0.275	0.270	0.270	0.270	85,000
2026-07-16	0.270	0.295	0.265	0.270	0.270	305,000
2026-07-15	0.280	0.280	0.265	0.270	0.270	339,000
2026-07-14	0.280	0.280	0.275	0.280	0.280	305,000
2026-07-13	0.275	0.275	0.270	0.270	0.270	16,000
2026-07-10	0.280	0.295	0.270	0.275	0.275	125,000
2026-07-09	0.290	0.290	0.280	0.280	0.280	8,000
2026-07-08	0.300	0.300	0.265	0.295	0.295	218,000
2026-07-07	0.275	0.280	0.270	0.280	0.280	23,000
2026-07-06	0.285	0.285	0.275	0.280	0.280	6,000
2026-07-03	0.285	0.285	0.275	0.280	0.280	6,000
2026-07-02	0.280	0.285	0.265	0.285	0.285	116,000
2026-06-30	0.270	0.280	0.265	0.280	0.280	36,000
2026-06-29	0.270	0.275	0.265	0.275	0.275	34,000
2026-06-26	0.280	0.280	0.260	0.280	0.280	615,000
2026-06-25	0.290	0.290	0.280	0.285	0.285	345,000
2026-06-24	0.295	0.295	0.295	0.295	0.295	69,000
2026-06-23	0.300	0.300	0.295	0.300	0.300	235,000
2026-06-22	0.285	0.305	0.285	0.300	0.300	1,564,000
2026-06-18	0.290	0.300	0.290	0.295	0.295	472,000
2026-06-17	0.285	0.300	0.285	0.295	0.295	8,300
2026-06-16	0.295	0.295	0.295	0.295	0.295	0
2026-06-15	0.280	0.295	0.280	0.295	0.295	126,000
2026-06-12	0.285	0.290	0.280	0.285	0.285	14,000
2026-06-11	0.290	0.295	0.285	0.285	0.285	9,000
2026-06-10	0.280	0.295	0.275	0.290	0.290	54,000
2026-06-09	0.280	0.300	0.280	0.290	0.290	82,000
2026-06-08	0.290	0.295	0.285	0.285	0.285	230,000
2026-06-05	0.305	0.305	0.295	0.300	0.300	34,000
2026-06-04	0.305	0.305	0.305	0.305	0.305	3,000
2026-06-03	0.300	0.300	0.300	0.300	0.300	62,000
2026-06-02	0.300	0.305	0.290	0.300	0.300	91,000
2026-06-01	0.320	0.320	0.295	0.300	0.300	45,000
2026-05-29	0.300	0.310	0.300	0.310	0.310	45,384
2026-05-28	0.300	0.325	0.285	0.300	0.300	427,000
2026-05-27	0.300	0.315	0.300	0.300	0.300	25,000
2026-05-26	0.300	0.315	0.300	0.300	0.300	32,000
2026-05-22	0.310	0.310	0.300	0.300	0.300	208,000
2026-05-21	0.305	0.305	0.300	0.300	0.300	167,000
2026-05-20	0.305	0.305	0.305	0.305	0.305	31,000
2026-05-19	0.315	0.315	0.305	0.310	0.310	142,000
2026-05-18	0.315	0.340	0.310	0.315	0.315	62,000
2026-05-15	0.315	0.320	0.310	0.315	0.315	936,000
2026-05-14	0.325	0.325	0.315	0.315	0.315	30,000
2026-05-13	0.335	0.335	0.325	0.325	0.325	13,000
2026-05-12	0.310	0.350	0.310	0.335	0.335	1,419,000
2026-05-11	0.310	0.320	0.310	0.310	0.310	149,000
2026-05-08	0.325	0.325	0.315	0.315	0.315	25,000
2026-05-07	0.320	0.325	0.310	0.325	0.325	328,000
2026-05-06	0.320	0.320	0.310	0.310	0.310	564,000
2026-05-05	0.330	0.330	0.330	0.330	0.330	0
2026-05-04	0.330	0.330	0.330	0.330	0.330	0
2026-04-30	0.315	0.330	0.310	0.330	0.330	141,000
2026-04-29	0.315	0.320	0.310	0.320	0.320	8,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.